The Ensign Group, Inc. (ENSG) NASDAQ

165.70

+0.7(+0.42%)

Updated at June 02 04:00PM

Currency In USD

ENSG Historical Return

If you invested $1000 in The Ensign Group, Inc. (ENSG) 10 years ago, it would be worth $9,139.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,031.14, while $1000 invested 1 year ago would be worth $1,101.66. This corresponds to total returns of 813.95%, 103.11%, 10.17%, respectively, with annualized returns of 24.75%, 15.22%, 10.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	164.28	165.7	165.7	166.82	164.04	443,866
June 01, 2026	166.32	165	165	166.33	163.58	560,866
May 29, 2026	170.53	167.65	167.65	170.6	167.15	558,088
May 28, 2026	171.56	170.94	170.94	172.58	169.44	442,372
May 27, 2026	172.18	171.97	171.97	173.16	170.81	432,837
May 26, 2026	171.49	172.42	172.42	172.88	169.29	434,622
May 22, 2026	171.64	171.94	171.94	173.28	170.44	425,477
May 21, 2026	176.41	171.68	171.68	176.41	168.84	823,569
May 20, 2026	175.5	178.26	178.26	178.52	174.57	353,011
May 19, 2026	176.3	175.89	175.89	177.62	171.93	481,683
May 18, 2026	177.82	176.66	176.66	180.45	176.08	424,211
May 15, 2026	180.24	177.67	177.67	181	177.43	526,788
May 14, 2026	178.34	179.26	179.26	181.95	178.34	786,385
May 13, 2026	174.97	178	178	178.11	174.02	747,119
May 12, 2026	171.55	176.04	176.04	177.18	170	621,963
May 11, 2026	171.45	169.41	169.41	174.39	167.53	781,083
May 08, 2026	174.31	171.45	171.45	175.7	170.29	704,804
May 07, 2026	175.98	174.3	174.3	177.84	174	630,345
May 06, 2026	177.27	175.93	175.93	178.92	174.22	638,703
May 05, 2026	182.03	175.95	175.95	182.28	174.86	592,062
May 04, 2026	182.21	182.03	182.03	185.48	180.03	448,858
May 01, 2026	185.73	183.72	183.72	191.46	182.5	833,247
April 30, 2026	185.44	186.69	186.69	187.37	183.01	585,477
April 29, 2026	185.41	186.4	186.4	189.08	182.01	355,287
April 28, 2026	192.28	188.3	188.3	195.58	186.83	340,908
April 27, 2026	188.97	189.94	189.94	193.74	188.97	386,425
April 24, 2026	188.39	189.16	189.16	189.81	185.09	342,231
April 23, 2026	186.18	189.34	189.34	191.45	185	442,326
April 22, 2026	192.28	186.22	186.22	192.28	185.95	577,850
April 21, 2026	197.55	191.74	191.74	198.67	189.22	793,917
April 20, 2026	201.44	197.55	197.55	203.85	197.34	233,877
April 17, 2026	198.71	200.11	200.11	202.29	198.38	242,675
April 16, 2026	196.6	197.72	197.72	198.44	196.12	158,886
April 15, 2026	197.45	197.92	197.92	199.19	196.44	186,700
April 14, 2026	199.3	198.45	198.45	200.82	197.79	256,127
April 13, 2026	199.13	200.3	200.3	200.6	197.43	221,876
April 10, 2026	201.48	199.02	199.02	201.9	197.3	253,537
April 09, 2026	204.08	201.56	201.56	204.48	201.44	396,391
April 08, 2026	203.67	204.79	204.79	206.8	202.47	427,282
April 07, 2026	198.33	200.39	200.39	201.49	193.93	267,425
April 06, 2026	196.39	197.98	197.98	198.89	196.39	162,279
April 02, 2026	196.65	196.62	196.62	198.9	192.47	366,269
April 01, 2026	201.38	200.1	200.1	203.39	199.2	442,888
March 31, 2026	200.54	201.5	201.5	203.23	197.52	559,872
March 30, 2026	200.63	200.41	200.34	202.36	199.42	454,231
March 27, 2026	200.92	200.66	200.59	203.87	200.08	341,967
March 26, 2026	203.68	201.99	201.92	204.74	201.3	389,891
March 25, 2026	203.49	203.89	203.82	205.3	201.46	406,775
March 24, 2026	201.07	202.92	202.85	203.95	199.65	282,238
March 23, 2026	203.19	202.43	202.36	206.3	202	310,527
March 20, 2026	202.72	200.08	200.02	202.72	198.6	673,025
March 19, 2026	204.62	202.49	202.42	207.24	199.11	298,068
March 18, 2026	209.36	204.96	204.89	210.28	204.01	350,100
March 17, 2026	209.7	210.38	210.31	211.48	206.65	351,589
March 16, 2026	211.5	209.46	209.39	212.12	208.06	272,602
March 13, 2026	209.5	209.71	209.64	212.3	207.47	361,990
March 12, 2026	209.01	208.36	208.29	212.92	207.65	405,116
March 11, 2026	208.43	210.43	210.36	210.88	205.59	248,136
March 10, 2026	208.75	209.65	209.58	212.56	208.75	316,555
March 09, 2026	205.29	209.97	209.9	210.75	203.9	269,829